CTCP Chứng khoán VIX (vix)

17.50
0.45
(2.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-1.95 -10.37% 843,576,700 -13,738,395 0
16.85
19.25
17.05
2 tháng
(2026-04-13) 		-1.20 -6.65% 1,594,017,000 -6,752,447 0
16.35
19.35
17.05
3 tháng
(2026-03-16) 		0.65 4.01% 2,306,790,900 9,153,007 -84.1
15.35
19.35
17.05
6 tháng
(2025-12-15) 		-1.56 -8.48% 4,738,858,300 8,580,807 -124.0
15.35
21.96
17.05
12 tháng
(2025-06-17) 		6.27 59.32% 10,408,941,300 -39,168,490 -1,956.0
10.51
33.44
17.05
24 tháng
(2024-06-24) 		6.11 56.84% 17,187,078,100 26,119,896 -1,371.0
7.27
33.44
17.05
36 tháng
(2023-06-28) 		9.61 132.82% 24,283,170,700 45,774,060 -971.3
6.88
33.44
17.05
60 tháng
(2021-07-08) 		10.57 168.28% 28,590,635,300 46,385,628 -1,043.2
2.96
33.44
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2013
0.76
 100 0.74 0.76 0.76 0 0 0
20/03/2013
0.74
 300 0.76 0.76 0.69 0 0 0
19/03/2013
0.76
 0 0.76 0.76 0.76 0 0 0
18/03/2013
0.76
 12,700 0.75 0.76 0.75 0 0 0
15/03/2013
0.75
 0 0.75 0.75 0.75 0 0 0
14/03/2013
0.75
 0 0.75 0.75 0.75 0 0 0
13/03/2013
0.75
 100 0.79 0.79 0.75 0 0 0
12/03/2013
0.79
 0 0.79 0.79 0.79 0 0 0
11/03/2013
0.79
 0 0.79 0.79 0.79 0 0 0
08/03/2013
0.79
 500 0.82 0.82 0.79 0 0 0
07/03/2013
0.82
 0 0.82 0.82 0.82 0 0 0
06/03/2013
0.82
 11,100 0.81 0.82 0.82 0 0 0
05/03/2013
0.81
 0 0.81 0.81 0.81 0 0 0
04/03/2013
0.81
 500 0.77 0.81 0.81 0 0 0
01/03/2013
0.77
 100 0.84 0.84 0.77 0 0 0
28/02/2013
0.84
 200 0.82 0.84 0.84 0 0 0
27/02/2013
0.82
 0 0.82 0.82 0.82 0 0 0
26/02/2013
0.82
 0 0.82 0.82 0.82 0 0 0
25/02/2013
0.82
 0 0.82 0.82 0.82 0 0 0
22/02/2013
0.82
 200 0.80 0.82 0.82 0 0 0
21/02/2013
0.80
 3,900 0.82 0.82 0.76 0 0 0
20/02/2013
0.82
 3,300 0.82 0.82 0.76 0 0 0
19/02/2013
0.82
 0 0.82 0.82 0.82 0 0 0
18/02/2013
0.82
 2,000 0.85 0.85 0.82 0 0 0
08/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
07/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
06/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
05/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
04/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
01/02/2013
0.85
 0 0.85 0.85 0.85 0 0 0
31/01/2013
0.85
 3,000 0.86 0.86 0.85 0 0 0
30/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
29/01/2013
0.86
 0 0.86 0.86 0.86 0 0 0
28/01/2013
0.86
 0 0.87 0.86 0.86 0 0 0
25/01/2013
0.87
 21,900 0.85 0.87 0.77 0 0 0
24/01/2013
0.85
 7,200 0.82 0.85 0.84 0 0 0
23/01/2013
0.82
 2,300 0.84 0.84 0.78 0 0 0
22/01/2013
0.84
 28,100 0.86 0.86 0.78 0 0 0
21/01/2013
0.86
 4,000 0.91 0.91 0.86 0 0 0
18/01/2013
0.91
 4,500 0.87 0.91 0.91 0 0 0
17/01/2013
0.87
 5,300 0.81 0.87 0.85 0 0 0
16/01/2013
0.81
 12,100 0.80 0.86 0.80 0 0 0
15/01/2013
0.80
 6,400 0.74 0.80 0.74 0 0 0
14/01/2013
0.74
 1,000 0.71 0.74 0.73 0 0 0
11/01/2013
0.71
 2,000 0.75 0.75 0.71 0 0 0
10/01/2013
0.75
 0 0.75 0.75 0.75 0 0 0
09/01/2013
0.75
 3,500 0.74 0.79 0.75 100 0 0.0
08/01/2013
0.74
 500 0.72 0.75 0.71 0 0 0
07/01/2013
0.72
 0 0.72 0.72 0.72 0 0 0
04/01/2013
0.72
 100 0.68 0.72 0.72 0 0 0
03/01/2013
0.68
 0 0.68 0.68 0.68 0 0 0
02/01/2013
0.68
 4,500 0.72 0.74 0.68 0 0 0
28/12/2012
0.72
 0 0.72 0.72 0.72 0 0 0
27/12/2012
0.72
 700 0.74 0.74 0.69 0 0 0
26/12/2012
0.74
 10,300 0.74 0.79 0.74 10,000 0 0.1
25/12/2012
0.74
 1,700 0.74 0.77 0.74 0 0 0
24/12/2012
0.74
 1,100 0.79 0.79 0.74 0 0 0
21/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
20/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
19/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
18/12/2012
0.79
 0 0.79 0.79 0.79 0 0 0
17/12/2012
0.79
 700 0.77 0.79 0.79 0 0 0
14/12/2012
0.77
 1,500 0.79 0.79 0.77 0 0 0
13/12/2012
0.79
 500 0.81 0.81 0.79 0 0 0
12/12/2012
0.81
 100 0.87 0.87 0.81 0 0 0
11/12/2012
0.87
 0 0.87 0.87 0.87 0 0 0
10/12/2012
0.87
 2,000 0.83 0.88 0.86 0 0 0
07/12/2012
0.83
 700 0.81 0.83 0.83 0 0 0
06/12/2012
0.81
 1,200 0.81 0.81 0.77 0 0 0
05/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
04/12/2012
0.81
 900 0.80 0.81 0.80 0 0 0
03/12/2012
0.80
 1,800 0.82 0.85 0.77 0 0 0
30/11/2012
0.82
 1,000 0.79 0.82 0.79 0 0 0
29/11/2012
0.79
 1,100 0.80 0.80 0.79 0 0 0
28/11/2012
0.80
 1,200 0.85 0.91 0.80 0 0 0
27/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
26/11/2012
0.85
 800 0.85 0.85 0.85 0 0 0
23/11/2012
0.85
 0 0.85 0.85 0.85 0 0 0
22/11/2012
0.85
 1,000 0.83 0.85 0.84 0 0 0
21/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
20/11/2012
0.83
 0 0.83 0.83 0.83 0 0 0
19/11/2012
0.83
 4,800 0.79 0.83 0.74 0 0 0
16/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
15/11/2012
0.79
 500 0.79 0.79 0.79 0 0 0
14/11/2012
0.79
 0 0.79 0.79 0.79 0 0 0
13/11/2012
0.79
 1,000 0.79 0.79 0.79 0 0 0
12/11/2012
0.79
 1,400 0.78 0.80 0.79 0 0 0
09/11/2012
0.78
 0 0.78 0.78 0.78 0 0 0
08/11/2012
0.78
 600 0.78 0.78 0.78 0 0 0
07/11/2012
0.78
 700 0.76 0.78 0.76 0 0 0
06/11/2012
0.76
 1,200 0.73 0.76 0.75 0 0 0
05/11/2012
0.73
 600 0.71 0.73 0.73 0 0 0
02/11/2012
0.71
 1,200 0.71 0.71 0.71 0 0 0
01/11/2012
0.71
 800 0.71 0.71 0.71 0 0 0
31/10/2012
0.71
 0 0.71 0.71 0.71 0 0 0
30/10/2012
0.71
 900 0.70 0.71 0.71 0 0 0
29/10/2012
0.70
 0 0.70 0.70 0.70 0 0 0
26/10/2012
0.70
 6,500 0.72 0.73 0.70 0 0 0
25/10/2012
0.72
 1,700 0.76 0.77 0.72 0 0 0
24/10/2012
0.76
 1,200 0.77 0.77 0.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |